Borges Agricultural & Industrial Nuts, S.A. (BAIN.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

2,9000

0,0000

(0,00%)

Al cierre: 04:00PM CEST

Intervalo de fechas:

26 sept 2021 - 26 sept 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
23 sept 2022	2,9200	2,9200	2,9000	2,9000	2,9000	1002
22 sept 2022	2,9200	2,9200	2,9200	2,9000	2,9000	100
21 sept 2022	2,9000	2,9000	2,9000	2,9000	2,9000	248
20 sept 2022	3,0000	3,0000	2,8000	2,8000	2,8000	546
19 sept 2022	3,0000	3,0000	3,0000	3,0000	3,0000	1689
16 sept 2022	2,9400	2,9400	2,9400	2,9400	2,9400	-
15 sept 2022	2,9400	2,9400	2,9400	2,9400	2,9400	126
14 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	298
13 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
12 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
09 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
08 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
07 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	1400
06 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
05 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	-
02 sept 2022	2,9600	2,9600	2,9600	2,9600	2,9600	1126
01 sept 2022	2,9400	2,9600	2,9400	2,9600	2,9600	734
31 ago 2022	2,9400	2,9400	2,9400	2,9400	2,9400	-
30 ago 2022	2,9400	2,9400	2,9400	2,9400	2,9400	-
29 ago 2022	2,9400	2,9400	2,9400	2,9400	2,9400	50
26 ago 2022	2,9600	2,9600	2,9600	2,9600	2,9600	284
25 ago 2022	2,9400	2,9400	2,9400	2,9400	2,9400	724
24 ago 2022	2,9000	2,9000	2,9000	2,9000	2,9000	1139
23 ago 2022	2,9000	2,9000	2,9000	2,9000	2,9000	-
22 ago 2022	2,9000	2,9000	2,9000	2,9000	2,9000	-
19 ago 2022	2,9000	2,9000	2,9000	2,9000	2,9000	1229
18 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	-
17 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	-
16 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	-
15 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	-
12 ago 2022	2,8800	2,8800	2,8800	2,8600	2,8600	60
11 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	125
10 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	501
09 ago 2022	2,8800	2,8800	2,8800	2,8800	2,8800	-
08 ago 2022	2,8800	2,8800	2,8800	2,8800	2,8800	-
05 ago 2022	2,8800	2,8800	2,8800	2,8800	2,8800	-
04 ago 2022	2,8800	2,8800	2,8800	2,8800	2,8800	125
03 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	-
02 ago 2022	2,8600	2,8600	2,8600	2,8600	2,8600	3006
01 ago 2022	2,8000	2,8000	2,8000	2,8000	2,8000	-
29 jul 2022	2,8400	2,8400	2,8400	2,8000	2,8000	27
28 jul 2022	2,8400	2,8400	2,8400	2,8400	2,8400	32
27 jul 2022	2,8400	2,8400	2,8400	2,8400	2,8400	85
26 jul 2022	2,8400	2,8400	2,8400	2,8000	2,8000	28
25 jul 2022	2,8000	2,8000	2,8000	2,8000	2,8000	-
22 jul 2022	2,8000	2,8000	2,8000	2,8000	2,8000	2938
21 jul 2022	2,8000	2,8000	2,8000	2,7600	2,7600	36
20 jul 2022	2,8000	2,8000	2,7600	2,7600	2,7600	5804
19 jul 2022	2,6000	2,6000	2,6000	2,6000	2,6000	6229
18 jul 2022	2,8200	2,8200	2,8200	2,8200	2,8200	811
15 jul 2022	2,7800	2,7800	2,7800	2,7800	2,7800	12
14 jul 2022	2,7600	2,7600	2,7600	2,7600	2,7600	100
13 jul 2022	2,7600	2,7600	2,7600	2,7600	2,7600	-
12 jul 2022	2,7600	2,7600	2,7600	2,7600	2,7600	650
11 jul 2022	2,7800	2,7800	2,7800	2,7800	2,7800	1254
08 jul 2022	2,5800	2,7200	2,5800	2,7200	2,7200	3200
07 jul 2022	2,6000	2,6000	2,5800	2,5800	2,5800	450
06 jul 2022	2,5400	2,6000	2,5400	2,6000	2,6000	2114
05 jul 2022	2,7600	2,7600	2,7600	2,7600	2,7600	504
04 jul 2022	2,7800	2,7800	2,7800	2,7800	2,7800	3520
01 jul 2022	2,7000	2,7000	2,7000	2,7000	2,7000	1590
30 jun 2022	2,7000	2,7000	2,7000	2,7800	2,7800	144
29 jun 2022	2,7800	2,7800	2,7800	2,7800	2,7800	-
28 jun 2022	2,7800	2,7800	2,7800	2,7800	2,7800	1799
27 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	3
24 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
23 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
22 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
21 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
20 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
17 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
16 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	20
15 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
14 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
13 jun 2022	2,6000	2,7000	2,6000	2,7000	2,7000	1076
10 jun 2022	2,6000	2,6000	2,6000	2,6000	2,6000	1120
09 jun 2022	2,5200	2,6000	2,5200	2,5200	2,5200	1215
08 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
07 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
06 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
03 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
02 jun 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
01 jun 2022	2,6800	2,6800	2,6800	2,7000	2,7000	1
31 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
30 may 2022	2,6800	2,6800	2,6800	2,7000	2,7000	5
27 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
26 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
25 may 2022	2,7200	2,7200	2,7200	2,7000	2,7000	5
24 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
23 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
20 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	230
19 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
18 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
17 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
16 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	-
13 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	810
12 may 2022	2,7000	2,7000	2,7000	2,7000	2,7000	212
11 may 2022	2,7200	2,7200	2,7000	2,7200	2,7200	3268
10 may 2022	2,5200	2,5200	2,5200	2,5200	2,5200	1005
09 may 2022	2,6800	2,6800	2,6800	2,6800	2,6800	-
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.693,23-64,76(-1,72%)

Nasdaq10.867,93-198,87(-1,80%)

NIKKEI 22527.153,83-159,27(-0,58%)

Dólar/Euro0,9696+0,0008(+0,08%)

Petróleo Brent86,87+0,72(+0,84%)

BTC-EUR19.391,54-255,18(-1,30%)

Borges Agricultural & Industrial Nuts, S.A. (BAIN.MC)

S&P 500
3.693,23
-64,76(-1,72%)

Nasdaq
10.867,93
-198,87(-1,80%)

NIKKEI 225
27.153,83
-159,27(-0,58%)

Dólar/Euro
0,9696
+0,0008(+0,08%)

Petróleo Brent
86,87
+0,72(+0,84%)

BTC-EUR
19.391,54
-255,18(-1,30%)